Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.18 57.18 56.18 56.89 3,985,790 +0.56(+1.00%)
Feb 27, 2017 56.34 56.45 56.08 56.32 4,565,003 -0.10(-0.17%)
Feb 24, 2017 56.01 56.56 56.01 56.42 3,254,885 +0.62(+1.10%)
Feb 23, 2017 55.41 55.90 55.21 55.80 3,430,256 +0.59(+1.08%)
Feb 22, 2017 54.77 55.27 54.44 55.21 4,238,815 +0.43(+0.79%)
Feb 21, 2017 53.96 55.02 53.79 54.78 4,833,142 +0.73(+1.34%)
Feb 17, 2017 54.05 54.05 54.05 0 +0.36(+0.67%)
Feb 16, 2017 53.14 53.76 53.05 53.69 4,130,368 +0.66(+1.24%)
Feb 15, 2017 53.16 53.34 52.72 53.03 4,346,061 -0.54(-1.01%)
Feb 14, 2017 53.92 53.98 53.36 53.57 3,854,634 -0.45(-0.83%)
Feb 13, 2017 53.79 54.13 53.62 54.02 3,861,114 +0.26(+0.49%)
Feb 10, 2017 52.86 53.82 52.63 53.76 4,863,991 +0.89(+1.69%)
Feb 09, 2017 53.68 53.84 52.45 52.86 5,122,067 -0.87(-1.62%)
Feb 08, 2017 53.16 53.87 53.11 53.74 3,700,832 +0.73(+1.37%)
Feb 07, 2017 52.94 53.08 52.54 53.01 3,325,062 +0.10(+0.19%)
Feb 06, 2017 52.79 53.06 52.39 52.91 4,399,905 +0.37(+0.71%)
Feb 03, 2017 52.55 52.75 52.20 52.53 5,043,552 +0.01(+0.03%)
Feb 02, 2017 52.66 52.86 51.93 52.52 5,917,937 -0.12(-0.24%)
Feb 01, 2017 54.48 55.27 52.62 52.64 9,934,166 -3.25(-5.81%)
Jan 31, 2017 55.18 55.91 55.16 55.89 4,171,089 +0.75(+1.36%)
Jan 30, 2017 55.52 55.53 54.96 55.14 3,121,397 -0.19(-0.34%)
Jan 27, 2017 55.46 55.57 55.11 55.33 1,902,311 -0.12(-0.22%)
Jan 26, 2017 55.48 55.86 55.32 55.46 2,098,600 -0.09(-0.16%)
Jan 25, 2017 55.29 55.63 55.11 55.55 2,949,579 +0.25(+0.45%)
Jan 24, 2017 55.34 55.52 55.18 55.30 2,590,731 -0.08(-0.15%)
Jan 23, 2017 55.62 55.76 55.28 55.38 2,089,121 -0.15(-0.28%)
Jan 20, 2017 55.49 55.71 55.16 55.53 2,373,836 +0.12(+0.22%)
Jan 19, 2017 55.52 55.80 55.22 55.41 1,905,121 -0.40(-0.72%)
Jan 18, 2017 55.68 56.15 55.64 55.81 2,612,109 -0.02(-0.04%)
Jan 17, 2017 55.37 55.95 55.19 55.83 2,881,609 +0.73(+1.32%)
Jan 13, 2017 55.11 55.11 55.11 0 -0.05(-0.09%)
Jan 12, 2017 55.43 55.57 54.98 55.16 3,369,502 -0.26(-0.46%)
Jan 11, 2017 55.27 55.62 55.13 55.41 2,596,408 +0.15(+0.27%)
Jan 10, 2017 55.38 55.45 55.04 55.27 2,093,875 -0.21(-0.38%)
Jan 09, 2017 56.37 56.40 55.45 55.48 2,658,908 -0.86(-1.53%)
Jan 06, 2017 55.71 56.45 55.60 56.34 2,522,167 +0.45(+0.81%)
Jan 05, 2017 55.53 55.93 55.04 55.89 3,668,715 +0.07(+0.13%)
Jan 04, 2017 55.97 56.19 55.62 55.82 4,673,889 -0.05(-0.09%)
Jan 03, 2017 56.10 56.19 55.66 55.87 4,118,407 -0.25(-0.44%)
Dec 30, 2016 56.12 56.12 56.12 0 -0.29(-0.52%)
Dec 29, 2016 56.07 56.66 55.90 56.41 3,197,367 +0.48(+0.86%)
Dec 28, 2016 56.22 56.40 55.87 55.93 2,367,238 -0.25(-0.44%)
Dec 27, 2016 56.13 56.39 55.87 56.18 1,587,932 -0.06(-0.10%)
Dec 23, 2016 56.23 56.23 56.23 0 +0.09(+0.16%)
Dec 22, 2016 55.95 56.20 55.68 56.15 2,272,204 +0.29(+0.51%)
Dec 21, 2016 56.15 56.53 55.85 55.86 2,507,592 -0.20(-0.35%)
Dec 20, 2016 56.01 56.16 55.71 56.06 2,915,874 +0.00(+0.00%)
Dec 19, 2016 55.96 56.16 55.50 56.06 3,219,059 +0.47(+0.84%)
Dec 16, 2016 54.69 55.82 54.69 55.59 7,603,003 +0.95(+1.74%)
Dec 15, 2016 54.40 54.90 54.17 54.64 3,724,589 +0.33(+0.61%)
Dec 14, 2016 55.82 56.09 54.27 54.31 5,141,322 -1.34(-2.41%)
Dec 13, 2016 55.45 55.74 55.20 55.65 3,114,553 +0.36(+0.65%)
Dec 12, 2016 54.48 55.57 54.48 55.29 3,384,280 +0.68(+1.25%)
Dec 09, 2016 53.86 54.67 53.78 54.61 3,036,678 +0.75(+1.40%)
Dec 08, 2016 53.60 53.93 53.22 53.85 2,550,867 +0.00(+0.00%)
Dec 07, 2016 53.49 53.91 53.33 53.85 5,371,102 +0.58(+1.09%)
Dec 06, 2016 53.89 53.90 53.16 53.27 3,955,101 -0.56(-1.05%)
Dec 05, 2016 53.82 53.90 53.16 53.84 3,891,493 -0.22(-0.41%)
Dec 02, 2016 53.76 54.24 53.74 54.06 4,029,622 +0.75(+1.42%)
Dec 01, 2016 53.44 53.53 52.90 53.30 4,337,535 -0.40(-0.74%)
Nov 30, 2016 54.69 54.78 53.68 53.70 6,014,796 -1.55(-2.81%)
Nov 29, 2016 54.33 55.39 54.27 55.25 4,651,622 +0.68(+1.25%)
Nov 28, 2016 53.82 54.69 53.81 54.57 3,549,725 +0.89(+1.65%)
Nov 25, 2016 53.00 54.00 53.00 53.68 1,918,388 +0.78(+1.48%)
Nov 23, 2016 52.90 52.90 52.90 0 -0.23(-0.44%)
Nov 22, 2016 52.34 53.24 52.32 53.13 4,712,988 +0.68(+1.30%)
Nov 21, 2016 51.83 52.45 51.76 52.45 2,918,209 +0.80(+1.55%)
Nov 18, 2016 51.59 51.85 51.21 51.65 3,714,367 +0.09(+0.17%)
Nov 17, 2016 51.38 51.93 51.31 51.56 3,810,544 -0.01(-0.03%)
Nov 16, 2016 51.86 52.04 51.38 51.58 4,014,001 -0.14(-0.27%)
Nov 15, 2016 51.06 51.86 51.06 51.72 5,318,996 +0.91(+1.79%)
Nov 14, 2016 51.19 51.28 50.46 50.81 6,269,991 -0.56(-1.09%)
Nov 11, 2016 51.68 52.09 51.22 51.37 3,550,852 -0.27(-0.52%)
Nov 10, 2016 52.89 52.91 51.22 51.64 5,746,602 -1.52(-2.85%)
Nov 09, 2016 53.76 53.90 53.04 53.15 4,196,832 -1.66(-3.02%)
Nov 08, 2016 54.34 55.03 54.22 54.81 2,508,148 +0.57(+1.04%)
Nov 07, 2016 53.88 54.26 53.01 54.24 3,330,222 +0.68(+1.26%)
Nov 04, 2016 54.19 54.57 53.56 53.57 3,633,948 -0.41(-0.75%)
Nov 03, 2016 53.66 54.13 53.34 53.97 2,531,740 +0.18(+0.34%)
Nov 02, 2016 54.07 54.11 52.90 53.79 4,056,996 -0.26(-0.48%)
Nov 01, 2016 54.47 54.55 53.87 54.05 3,548,432 -0.54(-0.98%)
Oct 31, 2016 53.71 55.11 53.44 54.59 5,587,925 +1.24(+2.33%)
Oct 28, 2016 53.27 53.56 52.99 53.35 2,434,953 +0.14(+0.26%)
Oct 27, 2016 53.31 53.58 52.86 53.21 2,441,598 -0.38(-0.72%)
Oct 26, 2016 53.21 53.67 52.91 53.60 2,321,947 +0.31(+0.59%)
Oct 25, 2016 53.08 53.32 52.85 53.28 2,864,507 +0.20(+0.38%)
Oct 24, 2016 53.09 53.25 52.65 53.08 3,351,515 +0.20(+0.38%)
Oct 21, 2016 52.75 53.04 52.58 52.88 2,081,114 -0.20(-0.37%)
Oct 20, 2016 53.20 53.34 53.00 53.07 1,809,730 -0.07(-0.14%)
Oct 19, 2016 53.28 53.36 52.87 53.15 2,428,911 -0.12(-0.22%)
Oct 18, 2016 53.23 53.52 52.74 53.26 2,261,579 +0.39(+0.74%)
Oct 17, 2016 53.02 53.21 52.65 52.87 2,222,858 +0.04(+0.07%)
Oct 14, 2016 53.11 53.34 52.78 52.83 2,333,570 -0.38(-0.72%)
Oct 13, 2016 52.38 53.63 52.33 53.22 4,289,143 +0.83(+1.59%)
Oct 12, 2016 52.07 52.52 52.04 52.38 2,123,006 +0.34(+0.66%)
Oct 11, 2016 52.41 52.47 51.86 52.04 3,544,734 -0.38(-0.73%)
Oct 10, 2016 51.98 52.49 51.83 52.43 2,517,491 +0.52(+1.01%)
Oct 07, 2016 52.56 53.07 51.84 51.91 2,593,505 -0.30(-0.57%)
Oct 06, 2016 52.00 52.47 51.80 52.20 2,900,811 +0.02(+0.04%)
Oct 05, 2016 52.41 52.73 51.77 52.18 4,205,590 -0.20(-0.37%)
Oct 04, 2016 53.05 53.07 52.05 52.38 4,376,990 -0.82(-1.54%)
Oct 03, 2016 53.87 53.87 52.91 53.20 3,421,428 -0.72(-1.33%)
Sep 30, 2016 54.52 54.68 53.60 53.92 4,338,745 -0.35(-0.64%)
Sep 29, 2016 55.06 55.14 54.08 54.27 3,369,336 -0.79(-1.44%)
Sep 28, 2016 55.16 55.26 54.50 55.06 2,805,923 +0.04(+0.08%)
Sep 27, 2016 55.83 56.08 54.91 55.01 4,045,599 -0.60(-1.07%)
Sep 26, 2016 55.92 56.06 55.46 55.61 3,473,706 -0.30(-0.53%)
Sep 23, 2016 55.78 56.07 55.33 55.91 2,824,637 -0.02(-0.04%)
Sep 22, 2016 55.90 56.13 55.55 55.93 2,869,418 +0.21(+0.38%)
Sep 21, 2016 54.99 55.74 54.72 55.72 3,835,983 +0.81(+1.48%)
Sep 20, 2016 55.35 55.43 54.89 54.90 3,350,276 -0.20(-0.36%)
Sep 19, 2016 54.53 55.12 54.47 55.10 2,938,644 +0.61(+1.12%)
Sep 16, 2016 53.90 54.66 53.68 54.49 6,535,363 +0.44(+0.82%)
Sep 15, 2016 53.62 54.17 53.40 54.05 2,979,492 +0.48(+0.89%)
Sep 14, 2016 53.47 54.02 53.30 53.57 2,496,011 +0.20(+0.37%)
Sep 13, 2016 53.62 53.74 53.11 53.37 4,241,487 -0.38(-0.72%)
Sep 12, 2016 52.68 53.88 52.67 53.76 4,399,411 +1.13(+2.14%)
Sep 09, 2016 54.37 54.42 52.62 52.63 4,125,511 -2.19(-3.99%)
Sep 08, 2016 54.58 54.87 54.37 54.82 3,586,915 +0.09(+0.16%)
Sep 07, 2016 54.68 54.93 54.48 54.73 2,290,139 -0.08(-0.15%)
Sep 06, 2016 54.60 55.04 54.42 54.81 3,412,650 +0.54(+1.00%)
Sep 02, 2016 53.76 54.27 54.27 54.27 2,472,475 +0.50(+0.93%)
Sep 01, 2016 53.85 53.97 53.56 53.76 2,953,696 -0.07(-0.13%)
Aug 31, 2016 53.71 53.97 53.49 53.84 4,750,750 -0.07(-0.12%)
Aug 30, 2016 54.41 54.67 53.82 53.90 3,358,689 -0.53(-0.98%)
Aug 29, 2016 54.00 54.43 53.97 54.43 5,226,635 +0.68(+1.27%)
Aug 26, 2016 54.85 55.30 53.69 53.75 4,510,381 -1.08(-1.97%)
Aug 25, 2016 54.67 55.06 54.59 54.83 3,049,697 +0.09(+0.16%)
Aug 24, 2016 54.37 54.82 54.25 54.74 2,997,043 +0.21(+0.38%)
Aug 23, 2016 54.93 55.22 54.53 54.53 2,914,726 -0.32(-0.59%)
Aug 22, 2016 54.62 55.07 54.45 54.86 3,209,515 +0.35(+0.63%)
Aug 19, 2016 55.01 55.11 54.16 54.51 4,358,487 -0.76(-1.38%)
Aug 18, 2016 54.95 55.28 54.76 55.28 5,723,200 +0.15(+0.27%)
Aug 17, 2016 53.71 55.15 53.45 55.12 6,704,965 +1.42(+2.64%)
Aug 16, 2016 53.86 54.00 53.61 53.71 6,831,335 -0.23(-0.43%)
Aug 15, 2016 54.52 54.89 53.92 53.94 2,751,288 -0.69(-1.26%)
Aug 12, 2016 54.50 55.12 54.30 54.63 4,801,052 +0.40(+0.74%)
Aug 11, 2016 54.00 54.34 53.85 54.23 4,859,825 +0.28(+0.52%)
Aug 10, 2016 53.95 54.20 53.73 53.95 7,395,146 +0.20(+0.37%)
Aug 09, 2016 53.72 53.95 53.29 53.74 10,343,703 -0.19(-0.35%)
Aug 08, 2016 53.99 54.41 53.66 53.93 3,599,433 -0.27(-0.50%)
Aug 05, 2016 54.87 54.87 54.11 54.20 3,389,486 -0.76(-1.37%)
Aug 04, 2016 55.20 55.61 54.88 54.96 3,089,113 -0.24(-0.43%)
Aug 03, 2016 55.79 56.05 54.94 55.20 3,840,440 -0.45(-0.80%)
Aug 02, 2016 55.61 55.79 55.11 55.64 3,654,958 -0.15(-0.27%)
Aug 01, 2016 55.90 56.15 55.70 55.79 2,463,177 -0.32(-0.56%)
Jul 29, 2016 55.23 56.25 55.21 56.11 4,668,644 +0.78(+1.40%)
Jul 28, 2016 55.03 55.50 54.84 55.33 3,282,655 +0.30(+0.55%)
Jul 27, 2016 55.72 55.72 54.73 55.03 4,001,880 -0.73(-1.30%)
Jul 26, 2016 56.48 56.54 55.59 55.76 2,923,001 -0.78(-1.37%)
Jul 25, 2016 56.28 56.54 56.09 56.53 2,355,620 +0.07(+0.13%)
Jul 22, 2016 55.81 56.53 55.73 56.46 2,197,634 +0.65(+1.17%)
Jul 21, 2016 55.34 55.85 55.17 55.81 2,281,307 +0.22(+0.39%)
Jul 20, 2016 55.89 56.09 55.54 55.59 1,958,565 -0.38(-0.68%)
Jul 19, 2016 55.94 56.16 55.63 55.97 2,079,011 +0.01(+0.01%)
Jul 18, 2016 55.85 56.14 55.75 55.97 2,115,693 +0.21(+0.37%)
Jul 15, 2016 55.59 55.91 55.48 55.76 2,678,065 +0.28(+0.51%)
Jul 14, 2016 55.59 55.73 55.35 55.48 3,129,908 -0.45(-0.81%)
Jul 13, 2016 56.02 56.08 55.71 55.93 3,270,937 +0.26(+0.47%)
Jul 12, 2016 55.86 56.10 55.54 55.67 2,866,362 -0.53(-0.95%)
Jul 11, 2016 55.87 56.29 55.53 56.20 2,547,346 -0.03(-0.05%)
Jul 08, 2016 55.67 56.24 55.71 56.23 3,141,376 +0.52(+0.93%)
Jul 07, 2016 56.61 56.76 55.56 55.71 3,576,544 -1.04(-1.84%)
Jul 06, 2016 56.42 56.79 56.12 56.76 4,100,655 +0.34(+0.60%)
Jul 05, 2016 56.10 56.47 56.00 56.42 3,434,731 +0.42(+0.76%)
Jul 01, 2016 56.14 55.99 55.99 55.99 3,076,174 -0.05(-0.09%)
Jun 30, 2016 55.12 56.05 55.00 56.05 4,655,662 +1.09(+1.99%)
Jun 29, 2016 55.12 55.23 54.67 54.95 3,959,637 -0.02(-0.04%)
Jun 28, 2016 53.77 54.97 53.54 54.97 8,209,179 +1.07(+1.99%)
Jun 27, 2016 53.15 54.01 53.07 53.90 4,675,788 +0.56(+1.05%)
Jun 24, 2016 52.88 53.82 52.77 53.34 6,024,858 +0.16(+0.30%)
Jun 23, 2016 53.07 53.19 52.84 53.18 1,964,149 +0.12(+0.22%)
Jun 22, 2016 53.44 53.54 53.04 53.07 2,497,472 -0.40(-0.75%)
Jun 21, 2016 53.41 53.64 53.07 53.47 3,906,882 -0.01(-0.01%)
Jun 20, 2016 53.56 53.70 52.97 53.48 6,861,570 +0.17(+0.32%)
Jun 17, 2016 53.10 53.51 52.92 53.31 11,093,237 +0.17(+0.31%)
Jun 16, 2016 52.62 53.32 52.51 53.14 4,413,638 +0.15(+0.28%)
Jun 15, 2016 53.00 53.31 52.67 52.99 4,556,996 +0.01(+0.01%)
Jun 14, 2016 52.78 53.14 52.64 52.98 8,258,933 +0.20(+0.38%)
Jun 13, 2016 52.86 53.19 52.72 52.78 4,425,831 +0.03(+0.05%)
Jun 10, 2016 53.02 53.21 52.55 52.75 3,277,653 -0.28(-0.53%)
Jun 09, 2016 52.39 53.11 52.17 53.03 2,376,378 +0.57(+1.08%)
Jun 08, 2016 52.18 52.66 52.08 52.46 2,253,080 +0.32(+0.62%)
Jun 07, 2016 52.31 52.72 52.05 52.14 2,657,995 -0.19(-0.37%)
Jun 06, 2016 52.42 52.66 52.05 52.33 2,826,359 -0.14(-0.27%)
Jun 03, 2016 51.90 52.72 51.78 52.48 4,390,564 +1.06(+2.07%)
Jun 02, 2016 51.38 51.55 50.88 51.41 3,127,190 -0.14(-0.27%)
Jun 01, 2016 51.21 51.66 51.13 51.55 2,682,473 +0.09(+0.18%)
May 31, 2016 51.01 51.51 50.82 51.46 5,442,378 +0.46(+0.89%)
May 27, 2016 51.05 51.00 51.00 51.00 1,927,956 +0.03(+0.06%)
May 26, 2016 50.42 51.08 50.39 50.97 2,592,730 +0.45(+0.89%)
May 25, 2016 50.30 50.59 50.01 50.52 2,885,422 +0.11(+0.23%)
May 24, 2016 50.07 50.52 49.91 50.41 2,771,923 +0.46(+0.91%)
May 23, 2016 50.65 50.71 49.92 49.95 2,829,142 -0.60(-1.18%)
May 20, 2016 50.67 50.71 50.32 50.55 3,026,938 +0.07(+0.14%)
May 19, 2016 49.33 50.50 48.94 50.48 4,074,819 +0.90(+1.82%)
May 18, 2016 50.28 50.74 49.36 49.58 4,845,822 -1.05(-2.07%)
May 17, 2016 51.31 51.44 50.39 50.62 3,243,110 -0.81(-1.58%)
May 16, 2016 51.29 51.53 50.94 51.44 2,125,398 +0.09(+0.18%)
May 13, 2016 51.46 51.59 51.01 51.34 2,419,973 -0.14(-0.26%)
May 12, 2016 51.02 51.56 50.87 51.48 3,524,097 +0.40(+0.78%)
May 11, 2016 51.02 51.18 50.47 51.08 2,579,755 +0.14(+0.28%)
May 10, 2016 50.94 51.19 50.84 50.94 2,389,842 +0.03(+0.06%)
May 09, 2016 50.86 51.02 50.86 50.91 2,891,892 +0.15(+0.29%)
May 06, 2016 51.36 51.44 50.26 50.76 3,341,592 -0.51(-1.00%)
May 05, 2016 51.77 52.23 51.02 51.27 3,787,906 -0.56(-1.09%)
May 04, 2016 50.15 52.01 50.15 51.83 4,480,591 +0.60(+1.17%)
May 03, 2016 51.19 51.49 50.87 51.24 5,503,095 -0.11(-0.22%)
May 02, 2016 51.07 51.62 50.92 51.35 4,247,712 +0.45(+0.88%)
Apr 29, 2016 50.28 50.90 49.93 50.90 6,326,924 +0.31(+0.62%)
Apr 28, 2016 50.01 50.63 49.89 50.59 3,760,365 +0.20(+0.40%)
Apr 27, 2016 49.95 50.72 49.81 50.39 4,555,246 +0.61(+1.22%)
Apr 26, 2016 50.03 50.26 49.63 49.78 3,261,488 -0.21(-0.43%)
Apr 25, 2016 49.90 50.10 49.70 50.00 3,634,526 +0.10(+0.20%)
Apr 22, 2016 49.57 50.03 49.57 49.90 3,583,863 +0.39(+0.79%)
Apr 21, 2016 50.62 50.62 49.34 49.51 4,991,254 -1.12(-2.21%)
Apr 20, 2016 51.98 52.05 50.58 50.62 3,583,295 -1.24(-2.39%)
Apr 19, 2016 51.83 52.10 51.62 51.86 3,413,495 -0.04(-0.07%)
Apr 18, 2016 52.03 52.10 51.39 51.90 3,730,346 -0.13(-0.25%)
Apr 15, 2016 51.90 52.18 51.69 52.03 3,377,052 +0.25(+0.48%)
Apr 14, 2016 51.85 52.06 51.57 51.78 2,274,501 -0.07(-0.14%)
Apr 13, 2016 52.30 52.30 51.57 51.85 2,514,297 -0.30(-0.57%)
Apr 12, 2016 51.93 52.22 51.83 52.15 3,898,155 +0.25(+0.48%)
Apr 11, 2016 52.06 52.41 51.87 51.90 3,689,455 -0.12(-0.23%)
Apr 08, 2016 52.16 52.35 51.87 52.02 3,393,059 +0.05(+0.10%)
Apr 07, 2016 51.72 52.15 51.66 51.97 3,280,507 +0.16(+0.30%)
Apr 06, 2016 51.91 52.15 51.52 51.81 5,934,795 -0.21(-0.41%)
Apr 05, 2016 52.42 52.52 51.38 52.03 11,199,241 -1.09(-2.05%)
Apr 04, 2016 53.57 53.57 52.91 53.12 2,827,720 -0.58(-1.07%)
Apr 01, 2016 53.26 53.77 52.96 53.69 3,296,398 +0.19(+0.36%)
Mar 31, 2016 53.09 53.54 52.92 53.50 3,816,031 +0.26(+0.49%)
Mar 30, 2016 53.27 53.34 52.77 53.24 2,750,069 +0.08(+0.15%)
Mar 29, 2016 52.33 53.20 52.05 53.16 3,865,143 +1.06(+2.04%)
Mar 28, 2016 52.45 52.73 51.99 52.10 2,775,884 -0.19(-0.37%)
Mar 24, 2016 52.35 52.29 52.29 52.29 2,238,962 -0.06(-0.12%)
Mar 23, 2016 52.12 52.52 51.73 52.35 2,567,607 +0.39(+0.75%)
Mar 22, 2016 52.50 52.52 51.93 51.96 4,225,498 -0.48(-0.91%)
Mar 21, 2016 52.45 52.57 51.70 52.44 3,440,860 +0.12(+0.23%)
Mar 18, 2016 53.14 53.34 52.31 52.32 6,595,880 -0.78(-1.46%)
Mar 17, 2016 52.53 53.34 52.25 53.09 4,614,490 +0.71(+1.35%)
Mar 16, 2016 51.81 52.56 51.34 52.39 4,075,944 +0.41(+0.78%)
Mar 15, 2016 51.39 52.04 51.36 51.98 2,941,316 +0.46(+0.90%)
Mar 14, 2016 51.52 51.61 51.21 51.52 2,615,236 +0.09(+0.17%)
Mar 11, 2016 51.14 51.52 51.00 51.44 2,639,766 +0.45(+0.88%)
Mar 10, 2016 51.36 51.45 50.61 50.99 3,063,623 -0.36(-0.71%)
Mar 09, 2016 51.07 51.51 50.99 51.35 3,246,865 +0.27(+0.53%)
Mar 08, 2016 50.63 51.12 50.36 51.08 4,307,240 +0.36(+0.70%)
Mar 07, 2016 50.03 50.83 49.95 50.72 3,345,262 +0.43(+0.85%)
Mar 04, 2016 49.53 50.41 49.37 50.30 3,893,116 +0.45(+0.90%)
Mar 03, 2016 49.06 49.87 48.64 49.85 5,232,264 +0.87(+1.77%)
Mar 02, 2016 49.18 49.32 48.13 48.98 6,249,630 -0.34(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.